KKR: KKR & Co. Inc.

As of Tuesday, October 28th, 2025

$ 120.61

-1.65 -1.35%

Open: 122.29
High: 122.58
Low: 120.30
Volume: 2,881,812
Previous Close on Monday, October 27th, 2025

$ 122.26

+1.02 +0.84%

Open: 122.96
High: 124.17
Low: 121.77
Volume: 3,058,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 122.29 122.58 120.30 120.61 2,881,715 -1.65 -1.35
2025-10-27 122.96 124.17 121.77 122.26 3,058,597 +1.02 +0.84
2025-10-24 122.34 124.23 121.17 121.24 3,753,328 +0.28 +0.23
2025-10-23 123.62 123.96 119.74 120.96 4,680,190 -2.34 -1.90
2025-10-22 123.47 125.05 121.93 123.30 3,362,449 -0.38 -0.31
2025-10-21 120.50 124.48 120.06 123.68 4,887,091 +3.57 +2.97
2025-10-20 118.96 120.63 118.00 120.11 3,738,671 +2.51 +2.13
2025-10-17 117.76 118.58 116.29 117.60 4,522,052 +0.08 +0.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 125.05
On 2025-10-22		 119.74
On 2025-10-23		 -3.07 -2.48 125.05
On 2025-10-22		 119.74
On 2025-10-23		 -4.24 121.67
10D 128.95
On 2025-10-15		 115.73
On 2025-10-16		 -5.37 -4.26 128.95
On 2025-10-15		 115.73
On 2025-10-16		 -10.26 121.17
20D 130.32
On 2025-10-01		 115.73
On 2025-10-16		 -9.34 -7.19 130.32
On 2025-10-01		 115.73
On 2025-10-16		 -11.20 122.81
WTD 124.17
On 2025-10-27		 120.30
On 2025-10-28		 -0.63 -0.52 124.17
On 2025-10-27		 120.30
On 2025-10-28		 -3.12 121.44
MTD 130.32
On 2025-10-01		 115.73
On 2025-10-16		 -9.34 -7.19 130.32
On 2025-10-01		 115.73
On 2025-10-16		 -11.20 122.81
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

120.61 -1.65 -1.35 2,881,812